Kid ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 134.00 | 139.20 | 134.00 | 139.20 | 139.20 | 227,142 |
| 2026-10-15 | 127.00 | 133.20 | 127.00 | 133.00 | 133.00 | 107,709 |
| 2026-10-14 | 133.20 | 133.80 | 131.80 | 131.80 | 131.80 | 118,424 |
| 2026-10-13 | 127.20 | 133.60 | 127.20 | 132.60 | 132.60 | 37,041 |
| 2026-10-12 | 130.40 | 131.00 | 129.80 | 130.60 | 130.60 | 83,271 |
| 2026-10-09 | 126.00 | 131.00 | 126.00 | 130.60 | 130.60 | 85,935 |
| 2026-10-08 | 125.60 | 129.20 | 125.00 | 129.00 | 129.00 | 265,727 |
| 2026-10-07 | 118.60 | 122.60 | 118.60 | 121.00 | 121.00 | 67,461 |
| 2026-10-06 | 118.00 | 119.60 | 117.60 | 119.20 | 119.20 | 310,767 |
| 2026-10-05 | 117.20 | 119.00 | 117.20 | 118.00 | 118.00 | 23,743 |
| 2026-10-02 | 119.60 | 120.00 | 118.20 | 118.80 | 118.80 | 31,982 |
| 2026-10-01 | 119.20 | 119.20 | 117.40 | 118.00 | 118.00 | 63,193 |
| 2026-09-30 | 121.80 | 122.00 | 118.80 | 119.20 | 119.20 | 97,201 |
| 2026-09-29 | 118.00 | 121.00 | 118.00 | 120.40 | 120.40 | 32,318 |
| 2026-09-28 | 118.40 | 119.00 | 118.00 | 118.80 | 118.80 | 70,848 |
| 2026-09-25 | 120.40 | 120.40 | 118.00 | 118.00 | 118.00 | 38,182 |
| 2026-09-24 | 120.20 | 120.40 | 119.00 | 119.40 | 119.40 | 79,181 |
| 2026-09-23 | 122.00 | 122.60 | 119.60 | 120.00 | 120.00 | 222,984 |
| 2026-09-22 | 122.00 | 122.80 | 121.60 | 121.80 | 121.80 | 20,834 |
| 2026-09-21 | 122.00 | 122.40 | 121.00 | 122.20 | 122.20 | 71,147 |
| 2026-09-18 | 120.80 | 121.60 | 119.20 | 121.00 | 121.00 | 68,096 |
| 2026-09-17 | 119.00 | 120.80 | 119.00 | 120.80 | 120.80 | 24,852 |
| 2026-09-16 | 119.60 | 119.80 | 118.60 | 118.80 | 118.80 | 21,053 |
| 2026-09-15 | 119.00 | 119.60 | 117.60 | 119.40 | 119.40 | 92,226 |
| 2026-09-14 | 118.80 | 120.80 | 118.60 | 119.40 | 119.40 | 36,577 |
| 2026-09-11 | 119.60 | 120.80 | 118.60 | 118.60 | 118.60 | 50,948 |
| 2026-09-10 | 119.60 | 121.40 | 119.60 | 119.80 | 119.80 | 49,274 |
| 2026-09-09 | 121.60 | 122.00 | 119.60 | 119.60 | 119.60 | 28,775 |
| 2026-09-08 | 122.20 | 123.80 | 121.00 | 121.60 | 121.60 | 99,537 |
| 2026-09-07 | 120.20 | 123.00 | 120.20 | 121.20 | 121.20 | 244,824 |
| 2026-09-04 | 123.60 | 124.40 | 121.80 | 122.20 | 122.20 | 37,497 |
| 2026-09-03 | 122.00 | 124.20 | 121.20 | 123.40 | 123.40 | 42,924 |
| 2026-09-02 | 119.00 | 122.60 | 119.00 | 121.40 | 121.40 | 128,438 |
| 2026-09-01 | 123.20 | 123.20 | 118.00 | 118.00 | 118.00 | 140,617 |
| 2026-08-31 | 127.40 | 127.60 | 121.80 | 123.00 | 123.00 | 77,430 |
| 2026-08-28 | 126.60 | 128.00 | 126.60 | 127.20 | 127.20 | 34,141 |
| 2026-08-27 | 127.00 | 127.80 | 127.00 | 127.20 | 127.20 | 17,508 |
| 2026-08-26 | 127.20 | 128.20 | 126.80 | 127.40 | 127.40 | 27,802 |
| 2026-08-25 | 128.20 | 131.20 | 127.80 | 127.80 | 127.80 | 38,989 |
| 2026-08-24 | 128.20 | 130.20 | 128.20 | 129.00 | 129.00 | 51,616 |
| 2026-08-21 | 132.00 | 132.00 | 128.40 | 129.60 | 129.60 | 55,598 |
| 2026-08-20 | 129.20 | 133.20 | 128.20 | 131.40 | 131.40 | 53,441 |
| 2026-08-19 | 129.80 | 132.60 | 129.00 | 131.40 | 131.40 | 46,090 |
| 2026-08-18 | 128.60 | 130.00 | 128.20 | 129.60 | 129.60 | 23,472 |
| 2026-08-17 | 129.20 | 129.20 | 127.60 | 128.60 | 128.60 | 11,195 |
| 2026-08-14 | 129.80 | 130.20 | 128.00 | 128.40 | 128.40 | 46,422 |
| 2026-08-13 | 128.40 | 129.40 | 128.40 | 128.80 | 128.80 | 5,500 |
| 2026-08-12 | 128.80 | 129.40 | 128.20 | 128.60 | 128.60 | 13,034 |
| 2026-08-11 | 129.60 | 130.40 | 128.80 | 129.60 | 129.60 | 15,297 |
| 2026-08-10 | 131.60 | 132.20 | 129.80 | 130.00 | 130.00 | 24,025 |
| 2026-08-07 | 133.80 | 133.80 | 131.40 | 132.40 | 132.40 | 20,298 |
| 2026-08-06 | 132.00 | 133.40 | 130.40 | 132.20 | 132.20 | 24,574 |
| 2026-08-05 | 130.40 | 131.00 | 128.80 | 130.20 | 130.20 | 24,502 |
| 2026-08-04 | 129.40 | 130.00 | 128.20 | 129.60 | 129.60 | 21,424 |
| 2026-08-03 | 128.00 | 131.60 | 128.00 | 131.00 | 131.00 | 26,295 |
| 2026-07-31 | 131.00 | 132.00 | 129.20 | 129.80 | 129.80 | 25,335 |
| 2026-07-30 | 132.00 | 132.00 | 130.20 | 130.80 | 130.80 | 19,167 |
| 2026-07-29 | 127.00 | 131.40 | 127.00 | 131.40 | 131.40 | 27,770 |
| 2026-07-28 | 128.80 | 130.40 | 128.20 | 130.40 | 130.40 | 47,551 |
| 2026-07-27 | 126.40 | 128.60 | 126.40 | 128.60 | 128.60 | 23,526 |
Page 1 of 21 · 1,259 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 2.5000 NOK |
| 2025-11-18 | 2.5000 NOK |
| 2025-05-13 | 5.0000 NOK |
| 2024-11-19 | 3.0000 NOK |
| 2024-05-21 | 3.5000 NOK |
| 2023-11-16 | 2.7500 NOK |
| 2023-05-12 | 3.0000 NOK |
| 2022-11-24 | 2.5000 NOK |
| 2022-05-13 | 4.0000 NOK |
| 2021-11-10 | 4.6000 NOK |
| 2021-05-28 | 1.0000 NOK |
| 2020-11-11 | 5.8000 NOK |
| 2020-05-28 | 1.2000 NOK |
| 2019-12-04 | 1.2000 NOK |
| 2019-05-21 | 2.0000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.